Options Chain for ADOBE INC COM (ADBE) - $249.48 as of 3/16/2026 6:53:26 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 120.70 | 127.10 | 123.90 | % | 0.95 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 135.00 | 115.10 | 122.60 | 118.85 | % | 0.88 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 140.00 | 108.50 | 117.30 | 112.90 | % | 0.81 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 3/16/2026 4:00:01 PM EST | |||
| 145.00 | 104.00 | 110.75 | 107.38 | % | 0.74 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 3/16/2026 4:00:01 PM EST | |||
| 150.00 | 99.65 | 108.00 | 103.83 | 128.00 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.10 | 0.99 | 0.00 | -0.02 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 155.00 | 94.80 | 103.00 | 98.90 | 102.20 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.00 | 0.99 | 0.00 | -0.04 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 160.00 | 89.55 | 98.00 | 93.78 | 97.35 | 0.00 | 0.00% | 0.59 | 0 | 4 | 0.93 | 0.99 | 0.00 | -0.05 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 165.00 | 84.85 | 91.45 | 88.15 | % | 0.53 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.05 | 3/16/2026 4:00:01 PM EST | |||
| 170.00 | 80.30 | 88.55 | 84.43 | 101.70 | 0.00 | 0.00% | 0.50 | 0 | 11 | 0.87 | 0.98 | 0.00 | -0.06 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 175.00 | 77.10 | 82.65 | 79.88 | 121.12 | 0.00 | 0.00% | 0.46 | 0 | 18 | 0.77 | 0.97 | 0.00 | -0.06 | 1/21/2026 | 3/16/2026 4:00:01 PM EST |
| 180.00 | 72.40 | 78.10 | 75.25 | 77.45 | 0.00 | 0.00% | 0.42 | 0 | 21 | 0.74 | 0.96 | 0.00 | -0.07 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 185.00 | 67.50 | 73.35 | 70.43 | 69.75 | 0.00 | 0.00% | 0.38 | 0 | 44 | 0.71 | 0.95 | 0.00 | -0.08 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 190.00 | 62.60 | 69.00 | 65.80 | 82.80 | 0.00 | 0.00% | 0.35 | 0 | 32 | 0.70 | 0.94 | 0.00 | -0.08 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 195.00 | 56.30 | 64.75 | 60.53 | 53.50 | -6.46 | -10.78% | 0.31 | 1 | 21 | 0.68 | 0.93 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 200.00 | 53.75 | 59.35 | 56.55 | 56.63 | 0.00 | 0.00% | 0.28 | 0 | 23 | 0.62 | 0.91 | 0.00 | -0.10 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 205.00 | 49.15 | 55.00 | 52.08 | 75.90 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.60 | 0.89 | 0.00 | -0.11 | 3/4/2026 | 3/16/2026 4:00:01 PM EST |
| 210.00 | 43.25 | 50.80 | 47.03 | 47.85 | +0.60 | +1.27% | 0.22 | 6 | 50 | 0.59 | 0.87 | 0.00 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 215.00 | 41.40 | 46.00 | 43.70 | 43.70 | % | 0.20 | 10 | 0 | 0.45 | 0.85 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 4:00:01 PM EST | |
| 220.00 | 37.45 | 41.35 | 39.40 | 39.00 | -0.28 | -0.72% | 0.18 | 22 | 42 | 0.44 | 0.82 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 225.00 | 33.55 | 37.70 | 35.63 | 35.40 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.44 | 0.79 | 0.01 | -0.14 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 230.00 | 30.40 | 34.30 | 32.35 | 31.85 | -2.75 | -7.95% | 0.14 | 28 | 37 | 0.45 | 0.75 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 235.00 | 27.00 | 29.85 | 28.43 | 28.15 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.43 | 0.71 | 0.01 | -0.15 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 240.00 | 23.70 | 26.55 | 25.13 | 24.95 | +2.15 | +9.43% | 0.10 | 17 | 52 | 0.42 | 0.67 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 245.00 | 20.70 | 22.55 | 21.63 | 21.88 | -0.92 | -4.04% | 0.09 | 162 | 7 | 0.41 | 0.62 | 0.01 | -0.16 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 250.00 | 18.10 | 19.65 | 18.88 | 19.22 | +1.37 | +7.68% | 0.08 | 170 | 167 | 0.40 | 0.58 | 0.01 | -0.16 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 255.00 | 15.65 | 17.35 | 16.50 | 16.45 | +1.45 | +9.67% | 0.06 | 106 | 151 | 0.41 | 0.53 | 0.01 | -0.16 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 260.00 | 13.25 | 15.00 | 14.13 | 14.33 | +1.53 | +11.96% | 0.05 | 254 | 439 | 0.41 | 0.48 | 0.01 | -0.16 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 265.00 | 11.35 | 12.45 | 11.90 | 12.00 | +0.80 | +7.15% | 0.04 | 29 | 139 | 0.40 | 0.43 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 270.00 | 9.60 | 10.40 | 10.00 | 10.00 | +0.85 | +9.29% | 0.04 | 208 | 742 | 0.39 | 0.39 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 275.00 | 8.20 | 8.75 | 8.48 | 8.30 | +0.67 | +8.79% | 0.03 | 45 | 235 | 0.39 | 0.35 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 280.00 | 6.35 | 7.15 | 6.75 | 7.30 | +1.05 | +16.80% | 0.02 | 282 | 412 | 0.39 | 0.30 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 285.00 | 5.60 | 6.30 | 5.95 | 6.10 | +0.62 | +11.32% | 0.02 | 80 | 85 | 0.39 | 0.27 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 290.00 | 4.50 | 5.20 | 4.85 | 4.89 | +0.38 | +8.43% | 0.02 | 220 | 262 | 0.40 | 0.23 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 295.00 | 3.90 | 4.35 | 4.13 | 4.40 | +0.15 | +3.53% | 0.01 | 11 | 119 | 0.39 | 0.20 | 0.01 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 300.00 | 3.05 | 3.45 | 3.25 | 3.34 | +0.44 | +15.18% | 0.01 | 201 | 746 | 0.39 | 0.17 | 0.01 | -0.09 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 305.00 | 2.41 | 2.95 | 2.68 | 2.72 | +0.04 | +1.50% | 0.01 | 9 | 47 | 0.39 | 0.15 | 0.01 | -0.08 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 310.00 | 2.05 | 2.50 | 2.28 | 2.27 | +0.37 | +19.48% | 0.01 | 123 | 1,733 | 0.39 | 0.12 | 0.01 | -0.07 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 315.00 | 1.70 | 2.50 | 2.10 | 2.03 | +0.16 | +8.56% | 0.01 | 23 | 96 | 0.41 | 0.10 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 320.00 | 1.34 | 1.92 | 1.63 | 1.62 | +0.22 | +15.72% | 0.01 | 500 | 868 | 0.40 | 0.09 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 325.00 | 1.08 | 1.65 | 1.37 | 1.29 | +0.05 | +4.04% | 0.00 | 10 | 57 | 0.40 | 0.07 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 330.00 | 0.70 | 1.21 | 0.96 | 1.00 | -0.02 | -1.97% | 0.00 | 10 | 565 | 0.39 | 0.06 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 335.00 | 0.53 | 1.26 | 0.90 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.40 | 0.05 | 0.00 | -0.04 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 340.00 | 0.64 | 0.89 | 0.77 | 0.96 | +0.26 | +37.15% | 0.00 | 12 | 659 | 0.41 | 0.04 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 345.00 | 0.21 | 0.90 | 0.56 | 0.60 | -0.06 | -9.10% | 0.00 | 4 | 74 | 0.39 | 0.04 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 350.00 | 0.41 | 0.68 | 0.55 | 0.55 | +0.05 | +10.00% | 0.00 | 101 | 700 | 0.41 | 0.03 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 355.00 | 0.12 | 0.82 | 0.47 | 0.48 | -0.08 | -14.29% | 0.00 | 1 | 76 | 0.41 | 0.02 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 360.00 | 0.25 | 0.70 | 0.48 | 0.38 | -0.04 | -9.53% | 0.00 | 24 | 345 | 0.43 | 0.02 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 365.00 | 0.00 | 0.78 | 0.39 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.49 | 0.01 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 370.00 | 0.18 | 0.36 | 0.27 | 0.35 | 0.00 | 0.00% | 0.00 | 30 | 519 | 0.42 | 0.01 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 375.00 | 0.00 | 0.58 | 0.29 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.49 | 0.01 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.46 | 0.01 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 385.00 | 0.00 | 0.37 | 0.19 | 0.19 | -0.02 | -9.53% | 0.00 | 5 | 57 | 0.49 | 0.01 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 390.00 | 0.00 | 0.69 | 0.35 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.55 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 395.00 | 0.00 | 0.68 | 0.34 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.56 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 400.00 | 0.01 | 0.33 | 0.17 | 0.15 | -0.05 | -25.00% | 0.00 | 7 | 1,162 | 0.44 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 410.00 | 0.00 | 0.46 | 0.23 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.56 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 420.00 | 0.00 | 1.06 | 0.53 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.67 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.50 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 440.00 | 0.00 | 0.22 | 0.11 | 0.08 | -0.37 | -82.23% | 0.00 | 2 | 540 | 0.57 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 450.00 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 724 | 0.62 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 460.00 | 0.00 | 0.36 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.65 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 470.00 | 0.00 | 1.04 | 0.52 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.78 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 480.00 | 0.01 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.60 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 490.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.72 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 500.00 | 0.00 | 3.95 | 1.98 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.08 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.12 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.14 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.17 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 4:00:01 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.19 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 4:00:01 PM EST |
| 550.00 | 0.00 | 3.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.12 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 560.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 570.00 | 0.01 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.71 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.01 | 0.30 | 0.16 | 0.14 | +0.04 | +40.00% | 0.00 | 2 | 7 | 0.65 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 4.35 | 2.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.23 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 3/16/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.48 | 0.24 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | 0.00 | 0.00 | -0.02 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 1.17 | 0.59 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | -0.02 | 2/19/2026 | 3/16/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.69 | -0.01 | 0.00 | -0.02 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 155.00 | 0.03 | 0.71 | 0.37 | 0.36 | -0.01 | -2.71% | 0.00 | 2 | 64 | 0.56 | -0.01 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 160.00 | 0.12 | 0.64 | 0.38 | 0.38 | +0.02 | +5.56% | 0.00 | 3 | 139 | 0.56 | -0.01 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 165.00 | 0.16 | 0.86 | 0.51 | 0.40 | -0.09 | -18.37% | 0.00 | 3 | 214 | 0.55 | -0.02 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 170.00 | 0.34 | 0.70 | 0.52 | 0.47 | -0.11 | -18.97% | 0.00 | 49 | 308 | 0.53 | -0.02 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 175.00 | 0.30 | 1.09 | 0.70 | 0.80 | +0.06 | +8.11% | 0.00 | 73 | 240 | 0.52 | -0.03 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 180.00 | 0.60 | 1.21 | 0.91 | 0.97 | +0.05 | +5.44% | 0.01 | 43 | 183 | 0.52 | -0.04 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 185.00 | 0.79 | 1.43 | 1.11 | 1.19 | +0.02 | +1.71% | 0.01 | 32 | 214 | 0.50 | -0.05 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 190.00 | 1.27 | 1.67 | 1.47 | 1.47 | +0.13 | +9.71% | 0.01 | 5 | 256 | 0.50 | -0.06 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 195.00 | 1.58 | 1.98 | 1.78 | 1.65 | -0.10 | -5.72% | 0.01 | 3 | 287 | 0.49 | -0.07 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 200.00 | 2.16 | 2.37 | 2.27 | 2.25 | +0.05 | +2.28% | 0.01 | 196 | 249 | 0.48 | -0.09 | 0.00 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 205.00 | 2.49 | 2.97 | 2.73 | 2.71 | +0.02 | +0.75% | 0.01 | 19 | 166 | 0.47 | -0.11 | 0.00 | -0.11 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 210.00 | 3.00 | 3.65 | 3.33 | 3.31 | -0.36 | -9.81% | 0.02 | 26 | 445 | 0.46 | -0.13 | 0.00 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 215.00 | 3.70 | 4.45 | 4.08 | 4.00 | -0.42 | -9.51% | 0.02 | 16 | 217 | 0.45 | -0.15 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 220.00 | 4.55 | 5.30 | 4.93 | 4.90 | -0.60 | -10.91% | 0.02 | 73 | 1,179 | 0.44 | -0.18 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 225.00 | 5.65 | 6.30 | 5.98 | 5.82 | -0.67 | -10.33% | 0.03 | 94 | 86 | 0.43 | -0.21 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 230.00 | 6.85 | 7.65 | 7.25 | 7.30 | -0.65 | -8.18% | 0.03 | 26 | 944 | 0.43 | -0.25 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 235.00 | 8.10 | 9.15 | 8.63 | 8.05 | -1.45 | -15.27% | 0.04 | 20 | 91 | 0.42 | -0.29 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 240.00 | 10.25 | 10.85 | 10.55 | 10.55 | -0.99 | -8.58% | 0.04 | 49 | 1,258 | 0.42 | -0.33 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 245.00 | 11.95 | 12.85 | 12.40 | 11.93 | -1.07 | -8.24% | 0.05 | 116 | 119 | 0.42 | -0.38 | 0.01 | -0.16 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 250.00 | 14.10 | 15.20 | 14.65 | 14.15 | -1.86 | -11.62% | 0.06 | 148 | 999 | 0.41 | -0.42 | 0.01 | -0.16 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 255.00 | 16.60 | 17.65 | 17.13 | 17.05 | +1.06 | +6.63% | 0.07 | 168 | 404 | 0.41 | -0.47 | 0.01 | -0.16 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 260.00 | 19.30 | 20.65 | 19.98 | 19.76 | -2.00 | -9.20% | 0.08 | 59 | 905 | 0.41 | -0.52 | 0.01 | -0.16 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 265.00 | 22.30 | 23.45 | 22.88 | 21.33 | +0.33 | +1.58% | 0.09 | 8 | 55 | 0.40 | -0.57 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 270.00 | 25.10 | 26.55 | 25.83 | 24.13 | -2.32 | -8.78% | 0.10 | 25 | 1,065 | 0.39 | -0.61 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 275.00 | 28.40 | 30.25 | 29.33 | 34.00 | +4.32 | +14.56% | 0.11 | 1 | 101 | 0.40 | -0.65 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 280.00 | 32.30 | 34.50 | 33.40 | 32.90 | -0.92 | -2.72% | 0.12 | 46 | 858 | 0.40 | -0.70 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 285.00 | 35.90 | 38.90 | 37.40 | 40.98 | +4.34 | +11.85% | 0.13 | 25 | 22 | 0.41 | -0.73 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 290.00 | 39.00 | 42.65 | 40.83 | 40.52 | -0.48 | -1.18% | 0.14 | 70 | 551 | 0.38 | -0.77 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 295.00 | 41.25 | 47.30 | 44.28 | 49.00 | +4.25 | +9.50% | 0.15 | 1 | 18 | 0.47 | -0.80 | 0.01 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 300.00 | 46.85 | 51.60 | 49.23 | 48.90 | -1.10 | -2.20% | 0.16 | 113 | 981 | 0.47 | -0.83 | 0.01 | -0.09 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 305.00 | 49.80 | 56.05 | 52.93 | 53.30 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.48 | -0.85 | 0.01 | -0.08 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 310.00 | 55.75 | 60.60 | 58.18 | 57.93 | +1.45 | +2.57% | 0.19 | 18 | 176 | 0.49 | -0.88 | 0.01 | -0.07 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 315.00 | 60.55 | 65.55 | 63.05 | 66.23 | +3.55 | +5.67% | 0.20 | 1 | 31 | 0.51 | -0.90 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 320.00 | 67.00 | 70.45 | 68.73 | 69.11 | +0.36 | +0.53% | 0.21 | 3 | 343 | 0.53 | -0.91 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 325.00 | 68.80 | 75.60 | 72.20 | 78.94 | +21.34 | +37.05% | 0.22 | 25 | 11 | 0.56 | -0.93 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 330.00 | 74.60 | 79.75 | 77.18 | 83.75 | +6.98 | +9.10% | 0.23 | 1 | 368 | 0.54 | -0.94 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 335.00 | 79.90 | 85.20 | 82.55 | 82.50 | +23.80 | +40.55% | 0.25 | 7 | 1 | 0.58 | -0.95 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 340.00 | 83.95 | 90.40 | 87.18 | 86.50 | +1.03 | +1.21% | 0.26 | 1,201 | 207 | 0.61 | -0.96 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 345.00 | 89.70 | 95.45 | 92.58 | 76.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.03 | 3/3/2026 | 3/16/2026 4:00:01 PM EST |
| 350.00 | 93.35 | 102.00 | 97.68 | 80.70 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.72 | -0.97 | 0.00 | -0.02 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 355.00 | 98.35 | 106.15 | 102.25 | % | 0.29 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 3/16/2026 4:00:01 PM EST | |||
| 360.00 | 104.60 | 111.55 | 108.08 | 107.10 | -2.69 | -2.45% | 0.30 | 200 | 36 | 0.75 | -0.98 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 365.00 | 108.35 | 115.45 | 111.90 | % | 0.31 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 370.00 | 113.55 | 122.00 | 117.78 | 99.85 | 0.00 | 0.00% | 0.32 | 0 | 12 | 0.80 | -0.99 | 0.00 | -0.01 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 375.00 | 120.15 | 125.45 | 122.80 | % | 0.33 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 380.00 | 123.35 | 132.00 | 127.68 | 119.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.82 | -0.99 | 0.00 | -0.01 | 2/18/2026 | 3/16/2026 4:00:01 PM EST |
| 385.00 | 128.60 | 136.90 | 132.75 | 134.87 | -3.13 | -2.27% | 0.34 | 2 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 390.00 | 135.50 | 142.25 | 138.88 | 139.85 | -3.13 | -2.19% | 0.36 | 2 | 5 | 0.87 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 395.00 | 138.95 | 145.60 | 142.28 | % | 0.36 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 400.00 | 143.45 | 152.00 | 147.73 | 146.56 | -2.88 | -1.93% | 0.37 | 3 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 410.00 | 154.00 | 161.05 | 157.53 | 127.92 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 420.00 | 163.20 | 172.15 | 167.68 | 110.35 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 3/16/2026 4:00:01 PM EST |
| 430.00 | 175.25 | 181.85 | 178.55 | 183.22 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 440.00 | 183.45 | 192.00 | 187.73 | 193.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 450.00 | 193.35 | 202.15 | 197.75 | 185.97 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:01 PM EST |
| 460.00 | 203.20 | 212.15 | 207.68 | 130.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 3/16/2026 4:00:01 PM EST |
| 470.00 | 213.35 | 222.15 | 217.75 | 151.04 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 3/16/2026 4:00:01 PM EST |
| 480.00 | 223.35 | 232.15 | 227.75 | 126.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 3/16/2026 4:00:01 PM EST |
| 490.00 | 233.35 | 242.15 | 237.75 | 202.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 4:00:01 PM EST |
| 500.00 | 243.20 | 252.15 | 247.68 | 196.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 3/16/2026 4:00:01 PM EST |
| 510.00 | 253.20 | 262.15 | 257.68 | 159.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 3/16/2026 4:00:01 PM EST |
| 520.00 | 263.20 | 272.15 | 267.68 | 246.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 530.00 | 273.20 | 282.15 | 277.68 | 180.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 3/16/2026 4:00:01 PM EST |
| 540.00 | 283.35 | 292.15 | 287.75 | % | 0.53 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 550.00 | 293.20 | 302.15 | 297.68 | 212.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 3/16/2026 4:00:01 PM EST |
| 560.00 | 303.20 | 312.15 | 307.68 | 186.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 3/16/2026 4:00:01 PM EST |
| 570.00 | 313.35 | 322.10 | 317.73 | 204.56 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 3/16/2026 4:00:01 PM EST |